VI.ru (VSEH)

VSEH
🏛️ 러시아 연방 →
63.21
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 99.00 99.00 99.00 99.00 0.7K
10:00 99.50 99.65 99.50 99.60 4.2K
10:01 99.25 100.80 99.20 100.80 32.1K
10:02 98.65 99.85 98.65 99.60 13.7K
10:03 99.75 100.75 99.75 100.45 8.2K
10:04 100.55 101.85 100.55 101.70 12.8K
10:05 100.30 101.35 100.30 101.30 10.4K
10:06 101.05 101.20 101.00 101.10 3.8K
10:07 100.95 100.95 100.70 100.75 3.3K
10:08 100.75 100.75 99.90 100.45 5.1K
10:09 100.35 100.40 100.05 100.35 1.8K
10:10 100.35 100.35 99.90 99.90 1.2K
10:11 100.05 100.30 100.05 100.30 0.1K
10:12 100.05 100.25 100.05 100.25 0.6K
10:13 100.30 100.40 100.30 100.30 1.0K
10:14 100.30 100.50 100.30 100.40 2.0K
10:15 100.40 100.50 100.40 100.50 1.3K
10:16 100.40 100.40 100.35 100.35 0.9K
10:17 100.35 100.35 100.05 100.05 2.0K
10:18 100.20 100.20 100.20 100.20 2.1K
10:19 100.15 100.15 100.05 100.15 4.4K
10:20 100.15 100.15 100.15 100.15 3.6K
10:21 100.15 100.15 100.10 100.10 0.0K
10:22 100.10 100.10 99.60 99.60 7.1K
10:23 98.85 99.10 98.80 99.10 18.6K
10:24 99.20 99.20 99.15 99.15 0.4K
10:25 99.15 99.15 99.10 99.15 0.4K
10:26 99.00 99.00 98.00 98.00 42.1K
10:27 98.00 98.35 98.00 98.35 6.8K
10:28 98.25 98.25 98.20 98.20 0.8K
10:29 98.20 98.50 98.15 98.15 12.0K
10:30 98.30 98.30 98.00 98.00 13.0K
10:31 97.80 97.95 97.80 97.95 1.1K
10:32 98.00 98.00 98.00 98.00 0.5K
10:33 98.15 98.15 97.95 97.95 5.4K
10:34 97.95 97.95 97.70 97.85 7.9K
10:35 97.85 97.90 97.85 97.90 1.0K
10:36 97.95 98.00 97.95 98.00 1.1K
10:37 97.95 98.00 97.90 97.90 2.6K
10:38 97.90 97.90 97.90 97.90 0.4K
10:39 97.90 98.00 97.90 98.00 0.3K
10:40 98.00 98.00 98.00 98.00 0.3K
10:41 98.00 98.00 97.95 97.95 1.0K
10:42 97.95 98.00 97.95 98.00 1.0K
10:43 98.05 98.05 98.05 98.05 0.1K
10:44 98.20 98.25 98.20 98.25 0.5K
10:45 98.25 98.25 98.10 98.25 0.5K
10:46 98.25 98.25 98.25 98.25 0.1K
10:47 98.15 98.15 98.15 98.15 0.1K
10:48 98.20 98.20 98.05 98.05 2.4K
10:49 98.05 98.10 98.05 98.10 0.1K
10:50 98.10 98.10 98.05 98.05 0.2K
10:51 98.10 98.10 98.10 98.10 0.2K
10:52 98.10 98.10 98.10 98.10 0.0K
10:54 98.05 98.05 98.05 98.05 0.1K
10:55 98.05 98.10 98.05 98.10 0.0K
10:56 98.00 98.00 98.00 98.00 3.5K
10:57 98.00 98.00 98.00 98.00 0.1K
10:58 97.95 97.95 97.90 97.90 0.5K
10:59 97.95 97.95 97.90 97.95 0.2K
11:00 97.95 97.95 97.90 97.95 0.1K
11:01 98.00 98.00 98.00 98.00 0.1K
11:02 98.00 98.00 98.00 98.00 0.1K
11:03 98.00 98.00 97.90 97.90 0.4K
11:04 98.00 98.00 98.00 98.00 0.1K
11:05 97.90 97.90 97.90 97.90 0.0K
11:06 97.95 97.95 97.95 97.95 0.0K
11:07 97.95 97.95 97.95 97.95 0.4K
11:08 98.00 98.00 98.00 98.00 0.2K
11:09 98.00 98.00 98.00 98.00 0.0K
11:10 97.90 97.90 97.65 97.65 9.0K
11:11 97.65 97.65 97.65 97.65 0.0K
11:12 97.70 97.70 97.55 97.65 2.4K
11:13 97.55 97.70 97.55 97.70 0.9K
11:14 97.80 97.80 97.60 97.60 0.3K
11:15 97.80 97.90 97.80 97.90 1.5K
11:16 97.70 97.70 97.70 97.70 0.1K
11:17 97.60 97.70 97.60 97.70 0.1K
11:18 97.65 97.65 97.65 97.65 0.0K
11:19 97.90 97.90 97.70 97.70 0.1K
11:20 97.70 97.80 97.70 97.80 0.0K
11:21 97.75 97.75 97.75 97.75 0.0K
11:22 97.75 97.75 97.55 97.70 2.2K
11:23 97.70 97.70 97.55 97.55 0.0K
11:24 97.70 97.70 97.55 97.70 0.0K
11:25 97.55 97.55 97.55 97.55 0.1K
11:26 97.55 97.70 97.55 97.70 0.6K
11:27 97.55 97.65 97.55 97.65 0.4K
11:28 97.55 97.65 97.55 97.65 0.1K
11:29 97.65 97.65 97.50 97.65 2.9K
11:31 97.65 97.70 97.65 97.70 0.0K
11:32 97.70 97.70 97.70 97.70 0.3K
11:33 97.75 97.75 97.65 97.65 0.4K
11:34 97.50 97.70 97.50 97.70 1.7K
11:36 97.70 97.70 97.55 97.55 0.0K
11:37 97.75 97.90 97.75 97.90 1.0K
11:39 97.90 97.95 97.90 97.95 0.1K
11:40 97.95 97.95 97.95 97.95 0.0K
11:41 97.95 97.95 97.95 97.95 0.1K
11:42 97.90 97.90 97.90 97.90 0.0K
11:43 97.00 97.55 97.00 97.55 37.5K
11:44 97.40 97.50 97.15 97.15 0.7K
11:45 97.50 97.50 97.10 97.10 0.6K
11:46 97.15 97.40 97.15 97.40 0.1K
11:47 97.40 98.30 97.40 97.65 20.9K
11:48 97.70 98.10 97.70 98.10 0.8K
11:49 98.70 99.40 98.70 99.40 35.2K
11:50 98.70 99.00 98.50 98.70 12.1K
11:51 99.15 99.65 99.15 99.65 34.3K
11:52 99.95 99.95 98.95 98.95 4.2K
11:53 99.20 99.20 99.00 99.20 0.6K
11:54 99.40 99.55 99.40 99.55 2.4K
11:55 99.45 99.45 99.10 99.10 1.2K
11:56 99.00 99.30 99.00 99.15 1.2K
11:57 98.95 99.20 98.95 99.20 2.5K
11:58 99.10 99.20 99.10 99.15 0.8K
11:59 99.10 99.30 99.10 99.30 1.0K
12:00 99.30 99.30 99.00 99.05 2.5K
12:01 99.00 99.05 99.00 99.05 0.0K
12:02 99.05 99.20 99.05 99.20 0.3K
12:03 99.05 99.30 99.05 99.05 2.1K
12:04 99.45 99.65 99.45 99.65 8.8K
12:05 99.60 99.60 99.20 99.45 1.5K
12:06 99.60 100.00 99.60 100.00 6.3K
12:07 99.65 100.00 99.65 100.00 7.0K
12:08 99.45 99.95 99.45 99.95 1.2K
12:09 99.50 99.85 99.50 99.85 1.3K
12:10 99.90 99.90 99.45 99.45 1.3K
12:11 99.45 99.45 99.05 99.05 5.0K
12:12 99.05 99.10 99.05 99.10 2.2K
12:13 99.30 99.30 99.10 99.25 0.7K
12:14 99.35 99.35 99.35 99.35 0.6K
12:15 99.35 99.35 99.20 99.20 1.1K
12:16 100.00 100.00 99.50 99.50 14.4K
12:17 99.40 99.40 99.35 99.35 2.0K
12:18 99.30 99.35 99.30 99.35 0.5K
12:19 99.35 99.35 99.20 99.35 1.1K
12:20 99.20 99.45 99.20 99.45 0.1K
12:21 99.35 99.40 99.15 99.40 0.4K
12:22 99.20 99.40 99.20 99.30 0.2K
12:23 99.40 99.40 99.40 99.40 0.0K
12:24 99.25 99.45 99.25 99.45 0.0K
12:25 99.45 99.55 99.30 99.55 1.0K
12:26 99.70 100.70 99.70 100.50 26.4K
12:27 100.50 100.80 100.50 100.75 0.5K
12:28 100.60 100.80 100.60 100.80 0.7K
12:29 100.75 100.75 100.75 100.75 1.5K
12:30 100.60 100.60 100.60 100.60 0.0K
12:31 100.30 100.30 100.15 100.25 0.0K
12:32 100.30 100.35 100.30 100.35 1.0K
12:33 100.35 100.35 100.35 100.35 0.2K
12:34 100.35 100.35 100.15 100.15 0.5K
12:35 100.00 100.00 99.80 99.80 3.5K
12:36 99.80 100.00 99.80 100.00 0.9K
12:37 100.00 100.00 100.00 100.00 5.1K
12:38 100.25 100.25 100.25 100.25 1.7K
12:39 100.00 100.35 100.00 100.25 0.5K
12:40 100.35 100.35 100.35 100.35 1.5K
12:41 100.25 100.25 100.15 100.15 1.5K
12:42 100.15 100.15 100.00 100.00 6.6K
12:43 100.15 100.25 100.05 100.25 0.4K
12:44 100.15 100.15 100.05 100.15 0.1K
12:45 99.70 100.00 99.70 100.00 7.2K
12:46 100.00 100.10 99.60 99.60 14.6K
12:47 100.10 100.25 99.80 99.80 3.0K
12:48 99.95 99.95 99.95 99.95 0.5K
12:49 99.95 100.00 99.95 100.00 3.1K
12:50 100.00 100.00 100.00 100.00 0.0K
12:51 100.00 100.00 100.00 100.00 0.4K
12:52 100.05 100.05 100.05 100.05 0.0K
12:53 100.10 100.15 100.10 100.15 0.1K
12:54 100.35 100.70 100.35 100.70 9.2K
12:55 100.75 100.75 100.05 100.40 5.4K
12:56 100.45 100.45 100.00 100.00 1.4K
12:57 100.15 100.40 100.15 100.25 3.7K
12:58 100.40 100.40 100.40 100.40 5.6K
12:59 100.35 100.35 100.30 100.30 0.4K
13:00 100.30 100.30 100.20 100.30 0.1K
13:01 100.30 100.30 100.20 100.30 0.1K
13:02 100.40 100.40 100.40 100.40 1.3K
13:03 100.40 100.40 100.35 100.35 0.7K
13:04 100.35 100.35 100.35 100.35 0.2K
13:05 100.35 100.35 100.30 100.35 0.5K
13:06 100.30 100.30 100.30 100.30 0.3K
13:07 100.35 100.35 100.30 100.35 1.1K
13:08 100.30 100.40 100.30 100.30 0.5K
13:09 100.40 100.40 100.30 100.40 4.8K
13:10 100.40 100.40 100.40 100.40 1.0K
13:11 100.40 100.40 100.40 100.40 0.0K
13:12 100.40 100.40 100.40 100.40 0.5K
13:13 100.40 100.50 100.40 100.50 2.1K
13:14 100.40 100.50 100.40 100.50 0.1K
13:15 100.45 100.45 100.45 100.45 0.1K
13:16 100.50 100.50 100.45 100.50 0.7K
13:17 100.50 100.50 100.40 100.50 1.4K
13:18 100.60 100.60 100.60 100.60 1.4K
13:19 100.60 100.60 100.60 100.60 0.0K
13:20 100.60 100.60 100.60 100.60 3.4K
13:21 100.60 100.60 100.60 100.60 0.1K
13:22 100.65 100.70 100.65 100.70 0.4K
13:23 100.70 100.80 100.70 100.80 3.0K
13:24 100.80 100.80 100.70 100.70 0.5K
13:25 100.70 100.95 100.70 100.95 3.9K
13:26 100.95 101.00 100.95 100.95 3.6K
13:27 100.95 101.45 100.95 101.45 38.0K
13:28 101.45 101.50 101.45 101.45 25.8K
13:29 101.50 101.50 101.45 101.45 4.1K
13:30 101.40 101.45 101.25 101.25 0.7K
13:31 100.50 100.70 100.45 100.65 19.5K
13:32 100.40 100.45 100.40 100.45 1.7K
13:33 100.40 100.40 100.20 100.20 6.7K
13:34 100.50 100.60 100.50 100.60 0.3K
13:35 100.60 100.80 100.60 100.80 0.8K
13:36 100.90 101.05 100.90 101.05 0.9K
13:37 101.00 101.00 100.90 100.90 0.0K
13:38 100.95 100.95 100.90 100.90 0.1K
13:39 100.65 100.65 100.65 100.65 1.0K
13:40 100.80 100.80 100.80 100.80 1.0K
13:41 100.65 100.80 100.60 100.60 0.3K
13:42 100.60 100.65 100.60 100.65 0.0K
13:43 100.65 100.65 100.60 100.60 0.5K
13:44 100.65 100.65 100.65 100.65 0.1K
13:45 100.70 100.70 100.60 100.60 1.5K
13:46 100.60 100.60 100.00 100.00 5.0K
13:47 100.05 101.75 100.05 101.30 50.1K
13:48 101.30 101.30 101.20 101.20 0.6K
13:49 101.15 101.20 100.80 100.80 1.5K
13:50 100.60 100.60 100.40 100.45 1.0K
13:51 100.45 100.85 100.45 100.85 0.5K
13:52 101.00 101.00 101.00 101.00 1.5K
13:53 101.00 101.00 100.95 100.95 0.0K
13:54 100.95 100.95 100.95 100.95 0.1K
13:56 100.95 100.95 100.90 100.90 0.0K
13:57 100.90 100.90 100.90 100.90 0.2K
13:58 100.50 100.90 100.50 100.65 2.0K
13:59 100.65 100.65 100.45 100.45 0.4K
14:00 100.45 100.45 100.45 100.45 0.3K
14:01 100.45 100.45 100.40 100.40 0.0K
14:02 100.35 100.60 100.35 100.60 0.5K
14:03 100.70 100.70 100.70 100.70 0.2K
14:04 100.75 100.75 100.75 100.75 0.0K
14:05 100.75 100.80 100.70 100.70 0.1K
14:07 100.80 100.80 100.25 100.35 2.0K
14:08 100.40 100.65 100.40 100.65 0.5K
14:09 100.55 100.55 100.55 100.55 0.0K
14:10 100.55 100.60 100.50 100.60 0.1K
14:11 100.60 100.60 100.60 100.60 0.0K
14:12 100.55 100.60 100.55 100.55 0.0K
14:13 100.55 100.55 100.55 100.55 0.5K
14:14 100.50 100.50 100.50 100.50 1.2K
14:15 100.55 100.55 100.50 100.50 2.0K
14:16 100.35 100.35 100.35 100.35 3.8K
14:17 100.35 100.35 100.15 100.15 0.0K
14:18 100.05 100.05 100.05 100.05 0.2K
14:19 100.05 100.20 100.05 100.20 0.1K
14:20 100.10 100.10 100.05 100.05 1.4K
14:21 99.50 99.80 99.50 99.55 8.5K
14:22 99.50 99.50 99.50 99.50 1.1K
14:23 99.90 99.90 99.45 99.45 0.1K
14:24 99.55 99.55 99.55 99.55 0.0K
14:25 99.95 100.00 99.95 100.00 0.7K
14:26 100.10 100.20 99.80 100.10 0.9K
14:27 100.10 100.10 100.10 100.10 0.4K
14:28 100.15 100.15 100.10 100.15 0.5K
14:29 100.15 100.15 100.15 100.15 0.0K
14:30 100.20 100.20 100.20 100.20 0.0K
14:31 100.25 100.30 100.25 100.30 0.2K
14:32 100.25 100.30 100.25 100.30 0.1K
14:33 100.25 100.25 100.25 100.25 0.0K
14:34 100.30 100.30 100.25 100.25 0.3K
14:35 100.25 100.25 100.25 100.25 0.0K
14:36 100.25 100.25 100.15 100.15 0.0K
14:37 100.25 100.25 100.25 100.25 0.0K
14:38 100.25 100.25 100.25 100.25 0.0K
14:39 100.15 100.25 100.15 100.15 0.0K
14:40 100.20 100.20 100.20 100.20 0.0K
14:41 100.20 100.20 100.20 100.20 0.1K
14:42 100.25 100.25 100.20 100.25 0.2K
14:43 100.30 100.30 100.20 100.20 0.9K
14:44 100.20 100.20 100.20 100.20 0.0K
14:45 100.30 100.30 100.30 100.30 0.0K
14:46 100.30 100.30 100.20 100.20 0.1K
14:47 100.20 100.20 100.20 100.20 0.5K
14:48 100.20 100.35 100.20 100.35 0.5K
14:49 100.20 100.20 100.20 100.20 0.7K
14:50 100.20 100.20 100.20 100.20 0.0K
14:52 100.15 100.15 100.15 100.15 0.3K
14:53 100.40 100.40 100.25 100.25 1.4K
14:54 100.25 100.25 100.25 100.25 0.1K
14:55 100.25 100.25 100.20 100.20 0.0K
14:57 100.15 100.25 100.15 100.25 0.1K
15:00 100.25 100.25 100.15 100.15 12.0K
15:01 100.10 100.10 100.10 100.10 0.1K
15:02 100.25 100.25 100.25 100.25 0.0K
15:03 100.25 100.25 100.20 100.20 0.3K
15:04 100.20 100.60 100.20 100.60 1.0K
15:05 100.70 100.70 100.60 100.60 0.0K
15:06 100.40 100.60 100.40 100.60 0.0K
15:07 100.55 100.55 100.55 100.55 0.0K
15:09 100.55 100.60 100.55 100.55 8.4K
15:10 100.50 100.55 100.50 100.55 0.1K
15:11 100.55 100.75 100.55 100.55 0.1K
15:12 100.50 100.50 100.40 100.40 0.5K
15:13 100.35 100.35 100.20 100.20 0.1K
15:14 100.40 100.45 100.40 100.45 0.1K
15:15 100.30 100.45 100.30 100.45 0.4K
15:16 100.40 100.40 100.40 100.40 4.3K
15:17 100.45 100.45 100.40 100.40 0.1K
15:18 100.25 100.30 100.20 100.20 1.5K
15:19 99.95 100.00 99.90 99.90 2.0K
15:20 99.95 99.95 99.90 99.90 1.0K
15:21 100.20 100.20 99.95 99.95 0.0K
15:22 100.25 100.25 100.25 100.25 0.0K
15:23 100.00 100.00 100.00 100.00 0.0K
15:24 100.05 100.05 100.00 100.00 0.1K
15:25 100.05 100.05 100.05 100.05 0.0K
15:26 100.05 100.05 100.05 100.05 0.2K
15:27 100.00 100.00 100.00 100.00 0.3K
15:28 100.05 100.05 100.00 100.05 0.0K
15:29 100.05 100.05 100.05 100.05 0.0K
15:30 100.30 100.30 100.00 100.00 0.0K
15:31 100.00 100.15 100.00 100.15 0.6K
15:32 100.10 100.10 100.00 100.00 0.2K
15:33 100.00 100.00 100.00 100.00 0.1K
15:34 100.00 100.00 99.95 99.95 0.0K
15:35 99.90 99.90 99.85 99.85 0.2K
15:36 99.90 99.90 99.75 99.75 1.4K
15:37 99.75 99.75 99.75 99.75 0.0K
15:38 99.75 99.80 99.75 99.80 0.1K
15:40 99.80 99.80 99.80 99.80 0.0K
15:41 99.70 99.90 99.65 99.65 0.4K
15:42 99.65 99.65 99.65 99.65 0.0K
15:43 99.85 99.85 99.85 99.85 0.0K
15:44 99.85 99.85 99.65 99.65 0.1K
15:45 99.65 99.85 99.65 99.65 0.0K
15:46 99.60 99.60 99.60 99.60 0.6K
15:47 99.60 99.60 99.60 99.60 0.0K
15:48 99.60 99.60 99.60 99.60 0.9K
15:49 99.60 99.60 99.60 99.60 0.0K
15:50 99.60 99.60 99.60 99.60 0.0K
15:52 99.55 100.00 99.55 100.00 6.3K
15:53 100.00 100.00 100.00 100.00 1.2K
15:54 100.00 100.15 100.00 100.15 0.3K
15:57 100.00 100.00 100.00 100.00 0.0K
15:58 100.00 100.00 100.00 100.00 0.0K
15:59 100.00 100.00 100.00 100.00 0.0K
16:00 100.05 100.15 100.05 100.15 0.1K
16:01 100.15 100.35 100.15 100.35 1.7K
16:02 100.35 100.35 100.35 100.35 0.0K
16:03 100.50 100.50 100.15 100.35 8.3K
16:04 100.75 100.75 100.45 100.45 0.0K
16:05 100.70 100.70 100.45 100.60 0.3K
16:06 100.60 100.95 100.55 100.55 9.2K
16:07 100.50 100.80 100.50 100.80 4.4K
16:08 100.80 100.80 100.65 100.80 0.2K
16:10 100.75 100.75 100.25 100.75 6.3K
16:12 100.75 100.75 100.75 100.75 0.0K
16:13 100.75 100.75 100.35 100.60 3.7K
16:14 100.25 100.45 100.25 100.45 0.3K
16:15 99.45 99.45 99.20 99.45 17.5K
16:16 100.55 100.55 100.55 100.55 5.5K
16:17 100.15 100.55 100.15 100.55 0.0K
16:18 100.25 100.45 100.25 100.45 0.0K
16:19 100.30 100.30 100.30 100.30 0.1K
16:20 100.30 100.30 100.30 100.30 0.3K
16:21 100.30 100.30 100.30 100.30 0.1K
16:22 100.30 100.30 100.25 100.25 0.0K
16:23 100.30 100.30 100.25 100.30 2.0K
16:24 100.30 100.30 100.30 100.30 0.0K
16:25 100.25 100.25 100.25 100.25 0.1K
16:26 100.30 100.30 100.30 100.30 1.2K
16:27 100.30 100.30 100.30 100.30 0.5K
16:28 100.30 100.30 100.25 100.25 0.1K
16:29 100.30 100.30 100.30 100.30 0.0K
16:30 100.30 100.30 100.25 100.25 0.0K
16:31 100.30 100.30 100.30 100.30 1.5K
16:32 100.30 100.30 100.30 100.30 0.1K
16:33 100.30 100.70 100.30 100.65 1.2K
16:34 100.60 100.60 100.55 100.55 1.4K
16:35 100.45 100.55 100.45 100.55 0.0K
16:36 100.55 100.55 100.55 100.55 0.3K
16:37 100.50 100.55 100.50 100.55 0.2K
16:38 100.55 100.55 100.55 100.55 0.1K
16:39 100.55 100.55 100.50 100.55 0.3K
16:40 100.70 100.70 100.55 100.55 0.2K
16:41 100.70 100.70 100.70 100.70 0.0K
16:42 100.70 100.80 100.70 100.80 1.2K
16:43 100.80 100.80 100.80 100.80 0.0K
16:44 100.75 100.75 100.75 100.75 0.5K
16:45 100.80 100.80 100.80 100.80 0.0K
16:46 100.80 100.80 100.80 100.80 0.1K
16:47 100.80 100.80 100.75 100.75 0.2K
16:48 100.80 100.80 100.75 100.75 0.0K
16:49 100.75 100.75 100.75 100.75 0.0K
16:50 100.80 100.80 100.80 100.80 0.0K
16:51 100.75 100.85 100.75 100.80 2.0K
16:52 100.80 100.90 100.80 100.90 0.0K
16:53 100.90 100.90 100.85 100.85 0.1K
16:54 100.85 100.85 100.85 100.85 0.1K
16:55 100.90 100.90 100.85 100.85 0.0K
16:56 100.90 100.90 100.85 100.90 0.1K
16:57 100.90 100.90 100.90 100.90 0.1K
16:59 100.85 100.85 100.85 100.85 0.0K
17:00 100.85 100.90 100.85 100.90 0.0K
17:02 100.90 100.90 100.90 100.90 0.4K
17:03 100.90 100.90 100.90 100.90 0.6K
17:04 101.00 101.00 101.00 101.00 0.1K
17:05 101.00 101.00 101.00 101.00 1.0K
17:06 101.00 101.00 101.00 101.00 0.3K
17:07 100.90 100.95 100.90 100.95 0.2K
17:08 101.00 101.00 100.95 100.95 0.2K
17:09 100.95 100.95 100.90 100.90 0.0K
17:10 100.90 100.90 100.85 100.85 0.0K
17:11 100.85 100.90 100.85 100.90 0.0K
17:12 100.90 100.95 100.90 100.95 0.1K
17:15 100.95 100.95 100.95 100.95 0.0K
17:16 100.95 101.00 100.95 100.95 3.0K
17:17 100.95 101.20 100.95 101.20 2.1K
17:18 101.25 101.25 101.10 101.15 1.1K
17:19 101.10 101.25 101.05 101.20 3.6K
17:20 101.20 101.20 101.20 101.20 0.1K
17:21 101.25 101.25 101.20 101.20 0.3K
17:22 101.30 101.30 101.25 101.30 0.9K
17:23 101.25 101.35 101.20 101.25 6.6K
17:24 101.45 101.45 101.30 101.30 0.3K
17:25 101.30 101.30 100.90 100.90 7.5K
17:26 100.85 101.30 100.85 101.30 1.5K
17:27 101.30 101.30 101.30 101.30 0.4K
17:28 101.25 101.25 101.25 101.25 0.3K
17:29 101.15 101.25 101.15 101.15 0.2K
17:30 101.40 101.45 101.40 101.45 4.0K
17:31 101.40 101.40 101.20 101.40 0.0K
17:32 101.40 101.40 101.40 101.40 1.0K
17:33 101.40 101.45 101.40 101.45 4.5K
17:34 101.50 101.50 101.40 101.45 1.4K
17:35 101.45 101.45 101.40 101.40 1.6K
17:36 101.45 101.45 101.40 101.40 0.0K
17:37 101.45 101.55 101.45 101.55 7.8K
17:38 101.55 101.65 101.55 101.65 1.7K
17:39 101.65 101.65 101.65 101.65 0.7K
17:40 101.70 102.15 101.70 102.15 26.8K
17:41 102.40 102.60 102.40 102.60 15.5K
17:42 103.00 103.60 103.00 103.10 38.0K
17:43 103.50 103.90 102.90 103.20 20.6K
17:44 103.35 103.40 102.85 103.10 0.4K
17:45 103.55 104.00 103.55 104.00 35.7K
17:46 104.00 104.20 103.85 104.20 15.8K
17:47 104.80 104.80 104.30 104.80 10.9K
17:48 104.70 104.80 104.70 104.70 5.4K
17:49 104.70 104.75 104.45 104.45 10.3K
17:50 104.30 104.95 104.30 104.55 22.6K
17:51 104.70 104.90 104.70 104.70 2.8K
17:52 104.65 104.65 104.30 104.30 4.2K
17:53 104.35 104.35 104.25 104.25 3.0K
17:54 104.20 104.20 104.15 104.15 2.1K
17:55 104.20 104.35 104.20 104.20 3.9K
17:56 104.20 104.35 104.20 104.25 1.5K
17:57 104.20 104.25 104.20 104.20 10.9K
17:58 104.20 104.25 104.20 104.20 2.5K
17:59 104.20 104.25 104.20 104.25 0.7K
18:00 104.20 104.20 104.00 104.10 10.6K
18:01 104.00 104.00 103.50 103.50 19.5K
18:02 103.60 104.15 103.55 103.70 4.4K
18:03 103.70 103.85 103.70 103.85 1.1K
18:04 103.85 103.95 103.85 103.95 4.4K
18:05 103.90 103.90 103.85 103.85 13.7K
18:06 103.90 103.90 103.85 103.90 1.9K
18:07 103.85 103.90 103.85 103.90 6.2K
18:08 103.90 103.90 103.20 103.20 9.7K
18:09 103.20 103.55 102.75 102.75 10.6K
18:10 102.85 102.85 102.75 102.80 1.5K
18:11 102.85 102.95 102.80 102.80 1.5K
18:12 102.80 102.95 102.80 102.95 0.6K
18:13 102.95 103.00 102.80 103.00 1.4K
18:14 103.00 103.00 103.00 103.00 1.3K
18:15 103.10 103.15 103.10 103.15 1.8K
18:16 103.20 103.20 103.10 103.10 0.3K
18:17 103.15 103.40 103.15 103.40 6.1K
18:18 103.30 103.30 103.15 103.15 0.0K
18:19 103.20 103.30 103.20 103.30 0.1K
18:20 103.30 103.45 103.25 103.25 0.2K
18:21 103.20 103.20 103.05 103.20 3.8K
18:22 103.20 103.35 103.20 103.35 1.4K
18:23 103.35 103.40 103.20 103.35 0.7K
18:24 103.35 103.35 103.20 103.35 0.3K
18:25 103.35 103.35 103.20 103.20 1.1K
18:26 103.20 103.25 103.20 103.25 1.2K
18:27 103.20 103.30 103.20 103.30 3.7K
18:28 103.20 103.25 103.20 103.25 1.2K
18:29 103.20 103.35 103.20 103.35 1.0K
18:30 103.30 103.30 103.25 103.30 1.8K
18:31 103.30 103.30 103.20 103.30 3.1K
18:32 103.20 103.30 103.20 103.20 1.0K
18:33 103.20 103.30 103.20 103.30 2.0K
18:34 103.30 103.40 103.30 103.40 2.8K
18:35 103.40 103.40 103.35 103.35 0.7K
18:36 103.40 103.40 103.30 103.35 0.2K
18:37 103.35 103.40 103.35 103.40 0.6K
18:38 103.20 103.45 103.20 103.45 4.1K
18:39 103.50 103.50 103.35 103.50 3.1K
18:45 103.50 103.50 103.50 103.50 2.4K
18:46 103.50 103.50 103.50 103.50 2.1K
18:47 103.50 103.50 103.50 103.50 0.0K
18:48 103.50 103.50 103.50 103.50 1.5K
18:49 103.50 103.50 103.50 103.50 0.3K
23:49 103.50 103.50 103.50 103.50 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음